KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　ブルームバーグ日本株高配当５０指数

354A
その他/その他/iFreeETF Bloomberg Japan High Dividend 50 Index
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,880.02,922.02,880.02,918.0-12.0-0.41%23,775
2026-03-122,980.02,980.02,903.02,930.0-57.0-1.91%23,389
2026-03-112,984.03,015.02,983.02,987.0+27.0+0.91%32,902
2026-03-102,960.02,974.02,930.02,960.0+50.0+1.72%53,524
2026-03-092,939.02,939.02,836.02,910.0-99.0-3.29%182,537
2026-03-062,956.03,009.02,946.03,009.0+29.0+0.97%16,655
2026-03-053,081.03,081.02,979.02,980.0-70.0-2.30%213,986
2026-03-043,030.03,050.02,913.03,050.0-13.0-0.42%242,149
2026-03-033,168.03,175.03,063.03,063.0-117.0-3.68%68,429
2026-03-023,168.03,180.03,111.03,180.0-58.0-1.79%66,272
2026-02-273,171.03,238.03,160.03,238.0+84.0+2.66%52,098
2026-02-263,158.03,170.03,147.03,154.0+25.0+0.80%13,323
2026-02-253,127.03,142.03,104.03,129.0+11.0+0.35%27,407
2026-02-243,114.03,126.03,087.03,118.0+8.0+0.26%18,655
2026-02-203,134.03,134.03,103.03,110.0-37.0-1.18%66,396
2026-02-193,130.03,157.03,111.03,147.0-3.0-0.10%46,357
2026-02-183,101.03,150.03,101.03,150.0+60.0+1.94%42,267
2026-02-173,094.03,104.03,075.03,090.0+18.0+0.59%7,225
2026-02-163,120.03,120.03,072.03,072.00.00.00%75,518
2026-02-133,148.03,148.03,072.03,072.0-50.0-1.60%29,014
2026-02-123,114.03,123.03,105.03,122.0+34.0+1.10%17,414
2026-02-103,054.03,088.03,044.03,088.0+58.0+1.91%38,257
2026-02-093,198.03,198.03,030.03,030.0+20.0+0.66%89,210
2026-02-062,957.03,010.02,955.03,010.0+35.0+1.18%32,855
2026-02-053,000.03,013.02,965.02,975.0-4.0-0.13%45,738
2026-02-042,923.02,979.02,911.02,979.0+69.0+2.37%48,715
2026-02-032,875.02,913.02,861.02,910.0+85.0+3.01%64,684
2026-02-022,885.02,886.02,825.02,825.0-20.0-0.70%14,821
2026-01-302,836.02,845.02,820.02,845.0+15.0+0.53%7,656
2026-01-292,792.02,830.02,771.02,830.0+10.0+0.35%45,077
2026-01-282,810.02,820.02,796.02,820.0-16.0-0.56%88,265
2026-01-272,820.02,836.02,802.02,836.0+7.0+0.25%20,257
2026-01-262,841.02,845.02,827.02,829.0-50.0-1.74%27,213
2026-01-232,896.02,897.02,875.02,879.0-9.0-0.31%11,362
2026-01-222,888.02,893.02,875.02,888.0+40.0+1.40%12,945
2026-01-212,896.02,896.02,839.02,848.0-48.0-1.66%81,926
2026-01-202,906.02,906.02,889.02,896.0-18.0-0.62%9,383
2026-01-192,911.02,916.02,881.02,914.0-13.0-0.44%28,541
2026-01-162,940.02,940.02,909.02,927.0+4.0+0.14%19,248
2026-01-152,900.02,938.02,894.02,923.0+26.0+0.90%24,814
2026-01-142,870.02,900.02,865.02,897.0+34.0+1.19%54,850
2026-01-132,874.02,874.02,849.02,863.0+44.0+1.56%40,168
2026-01-092,797.02,826.02,797.02,819.0+28.0+1.00%18,012
2026-01-082,789.02,804.02,780.02,791.0-9.0-0.32%36,145
2026-01-072,779.02,800.02,772.02,800.0+12.0+0.43%14,411
2026-01-062,779.02,796.02,770.02,788.0+20.0+0.72%29,103
2026-01-052,780.02,810.02,746.02,768.0+38.0+1.39%132,350
2025-12-302,751.02,769.02,730.02,730.00.00.00%46,654
2025-12-292,735.02,760.02,722.02,730.0+4.0+0.15%40,304
2025-12-262,727.02,735.02,715.02,726.0-1.0-0.04%247,727
2025-12-252,727.02,727.02,713.02,727.0+13.0+0.48%17,198
2025-12-242,750.02,750.02,713.02,714.0-17.0-0.62%22,285
2025-12-232,713.02,731.02,711.02,731.0+18.0+0.66%10,085
2025-12-222,723.02,723.02,707.02,713.0+6.0+0.22%20,902
2025-12-192,691.02,707.02,686.02,707.0+19.0+0.71%28,416
2025-12-182,686.02,688.02,672.02,688.0+2.0+0.07%41,662
2025-12-172,686.02,690.02,661.02,686.0-14.0-0.52%36,686
2025-12-162,723.02,723.02,687.02,700.0-50.0-1.82%40,051
2025-12-152,718.02,750.02,706.02,750.0+50.0+1.85%18,409
2025-12-122,689.02,709.02,686.02,700.0+35.0+1.31%49,014
2025-12-112,700.02,700.02,661.02,665.0-25.0-0.93%41,606
2025-12-102,673.02,690.02,669.02,690.0+35.0+1.32%2,726
2025-12-092,658.02,659.02,644.02,655.0+7.0+0.26%1,308
2025-12-082,649.02,652.02,627.02,648.0-41.0-1.52%30,317
2025-12-052,640.02,689.02,620.02,689.0+51.0+1.93%71,675
2025-12-042,617.02,658.02,612.02,638.0+22.0+0.84%22,235
2025-12-032,625.02,631.02,610.02,616.0-2.0-0.08%6,793
2025-12-022,633.02,638.02,618.02,618.0-7.0-0.27%17,441
2025-12-012,652.02,652.02,622.02,625.0-21.0-0.79%35,089
2025-11-282,634.02,647.02,629.02,646.0+15.0+0.57%9,220
2025-11-272,630.02,635.02,625.02,631.0+16.0+0.61%5,250
2025-11-262,598.02,622.02,598.02,615.0+46.0+1.79%16,782
2025-11-252,595.02,595.02,569.02,569.0-8.0-0.31%3,872
2025-11-212,540.02,582.02,540.02,577.0+27.0+1.06%2,309
2025-11-202,550.02,570.02,547.02,550.0+40.0+1.59%24,208
2025-11-192,535.02,537.02,509.02,510.0-40.0-1.57%275,053
2025-11-182,555.02,563.02,523.02,550.0-17.0-0.66%9,591
2025-11-172,574.02,579.02,555.02,567.0-10.0-0.39%15,311
2025-11-142,555.02,581.02,550.02,577.0+22.0+0.86%3,067
2025-11-122,501.02,555.02,501.02,555.0+60.0+2.40%7,137
2025-11-112,513.02,513.02,488.02,495.0-14.0-0.56%12,260
2025-11-102,491.02,509.02,491.02,509.0+25.0+1.01%5,059
2025-11-072,476.02,489.02,460.02,484.0+4.0+0.16%43,947
2025-11-062,457.02,482.02,457.02,480.0+24.0+0.98%3,538
2025-11-052,475.02,475.02,416.02,456.0-11.0-0.45%59,941
2025-11-042,476.02,492.02,460.02,467.0-8.0-0.32%42,641
2025-10-312,477.02,482.02,460.02,475.0+1.0+0.04%30,664
2025-10-302,474.02,474.02,441.02,474.0+15.0+0.61%36,826
2025-10-292,513.02,513.02,453.02,459.0-33.0-1.32%52,931
2025-10-282,545.02,545.02,490.02,492.0-14.0-0.56%14,700
2025-10-272,548.02,548.02,506.02,506.00.00.00%40,743
2025-10-242,500.02,510.02,495.02,506.0+12.0+0.48%7,557
2025-10-232,480.02,498.02,477.02,494.0+14.0+0.56%5,640
2025-10-222,480.02,491.02,471.02,480.0+24.0+0.98%5,702
2025-10-212,469.02,474.02,456.02,456.0+4.0+0.16%27,484
2025-10-202,450.02,453.02,439.02,452.0+38.0+1.57%37,119
2025-10-172,425.02,430.02,414.02,414.0-15.0-0.62%25,079
2025-10-162,461.02,461.02,429.02,429.0-11.0-0.45%64,021
2025-10-152,414.02,440.02,414.02,440.0+46.0+1.92%15,219
2025-10-142,400.02,433.02,386.02,394.0-43.0-1.76%46,436
2025-10-102,490.02,494.02,434.02,437.0-53.0-2.13%25,714
2025-10-092,470.02,490.02,469.02,490.0+17.0+0.69%19,992
2025-10-082,482.02,493.02,472.02,473.0-3.0-0.12%26,029
2025-10-072,500.02,500.02,468.02,476.0-9.0-0.36%37,387
2025-10-062,721.02,721.02,473.02,485.0+12.0+0.49%21,431
2025-10-032,500.02,500.02,459.02,473.0+18.0+0.73%11,345
2025-10-022,492.02,492.02,455.02,455.0-35.0-1.41%8,728
2025-10-012,507.02,507.02,457.02,490.0-19.0-0.76%34,390
2025-09-302,545.02,558.02,478.02,509.0-8.0-0.32%41,145
2025-09-292,501.02,517.02,497.02,517.0+17.0+0.68%11,840
2025-09-262,505.02,531.02,500.02,500.0-6.0-0.24%23,772
2025-09-252,509.02,514.02,503.02,506.0+4.0+0.16%7,350
2025-09-242,510.02,511.02,493.02,502.0-1.0-0.04%32,922
2025-09-222,528.02,528.02,495.02,503.0+5.0+0.20%10,515
2025-09-192,535.02,535.02,489.02,498.0-34.0-1.34%53,155
2025-09-182,506.02,532.02,499.02,532.0+11.0+0.44%18,070
2025-09-172,543.02,543.02,504.02,521.0-15.0-0.59%28,523
2025-09-162,555.02,555.02,528.02,536.0-3.0-0.12%16,828
2025-09-122,509.02,541.02,509.02,539.0+39.0+1.56%2,664
2025-09-112,532.02,532.02,500.02,500.0——12,484

直近120営業日分を表示